| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | CNY | 5.65 | 5.76 | 5.29 | 5.35 | 5.35 | -0.22 (-3.95%) | 36,666,564 |
| 18 Apr 2007 | CNY | 5.35 | 5.57 | 5.32 | 5.57 | 5.57 | +0.27 (+5.09%) | 44,655,210 |
| 17 Apr 2007 | CNY | 5.23 | 5.43 | 5.23 | 5.3 | 5.3 | -0.21 (-3.81%) | 47,156,417 |
| 16 Apr 2007 | CNY | 4.99 | 5.51 | 4.99 | 5.51 | 5.51 | +0.26 (+4.95%) | 70,903,394 |
| 13 Apr 2007 | CNY | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.28 (-5.06%) | 4,316,200 |
| 11 Apr 2007 | CNY | 5.66 | 5.68 | 5.46 | 5.53 | 5.53 | -0.21 (-3.66%) | 25,994,005 |
| 10 Apr 2007 | CNY | 5.6 | 5.79 | 5.46 | 5.74 | 5.74 | +0.16 (+2.87%) | 41,094,694 |
| 9 Apr 2007 | CNY | 5.39 | 5.63 | 5.3 | 5.58 | 5.58 | +0.2 (+3.72%) | 33,261,580 |
| 6 Apr 2007 | CNY | 5.4 | 5.44 | 5.3 | 5.38 | 5.38 | -0.03 (-0.55%) | 20,039,698 |
| 5 Apr 2007 | CNY | 5.34 | 5.46 | 5.3 | 5.41 | 5.41 | +0.07 (+1.31%) | 14,488,476 |
| 4 Apr 2007 | CNY | 5.44 | 5.45 | 5.24 | 5.34 | 5.34 | -0.18 (-3.26%) | 20,864,697 |
| 3 Apr 2007 | CNY | 5.47 | 5.67 | 5.4 | 5.52 | 5.52 | +0.04 (+0.73%) | 20,580,585 |
| 2 Apr 2007 | CNY | 5.35 | 5.58 | 5.24 | 5.48 | 5.48 | +0.14 (+2.62%) | 15,747,255 |
| 30 Mar 2007 | CNY | 5.21 | 5.4 | 5 | 5.34 | 5.34 | +0.02 (+0.38%) | 13,904,836 |
| 29 Mar 2007 | CNY | 5.8 | 5.82 | 5.3 | 5.32 | 5.32 | -0.52 (-8.90%) | 25,964,802 |
| 28 Mar 2007 | CNY | 6.25 | 6.26 | 5.6 | 5.84 | 5.84 | -0.28 (-4.58%) | 57,168,899 |
| 27 Mar 2007 | CNY | 5.52 | 6.12 | 5.38 | 6.12 | 6.12 | +0.56 (+10.07%) | 51,344,879 |
| 26 Mar 2007 | CNY | 5.38 | 5.57 | 5.09 | 5.56 | 5.56 | +0.1 (+1.83%) | 46,729,065 |
| 23 Mar 2007 | CNY | 5.65 | 5.68 | 5.3 | 5.46 | 5.46 | -0.23 (-4.04%) | 36,744,876 |
| 22 Mar 2007 | CNY | 5.43 | 5.86 | 5.35 | 5.69 | 5.69 | +0.24 (+4.40%) | 28,309,638 |
| 21 Mar 2007 | CNY | 5.39 | 5.57 | 5.3 | 5.45 | 5.45 | -0.05 (-0.91%) | 18,782,534 |
| 20 Mar 2007 | CNY | 5.4 | 5.62 | 5.25 | 5.5 | 5.5 | +0.11 (+2.04%) | 13,965,460 |
| 19 Mar 2007 | CNY | 4.99 | 5.66 | 4.85 | 5.39 | 5.39 | +0.19 (+3.65%) | 17,154,711 |
| 16 Mar 2007 | CNY | 5.5 | 5.51 | 5.13 | 5.2 | 5.2 | -0.34 (-6.14%) | 18,582,470 |
| 15 Mar 2007 | CNY | 5.59 | 5.81 | 5.46 | 5.54 | 5.54 | -0.13 (-2.29%) | 15,208,764 |
| 14 Mar 2007 | CNY | 5.45 | 6 | 5.1 | 5.67 | 5.67 | +0.09 (+1.61%) | 24,704,813 |
| 13 Mar 2007 | CNY | 5.3 | 5.76 | 5.02 | 5.58 | 5.58 | +0.34 (+6.49%) | 29,547,423 |
| 12 Mar 2007 | CNY | 4.96 | 5.24 | 4.85 | 5.24 | 5.24 | +0.48 (+10.08%) | 43,068,549 |
| 9 Mar 2007 | CNY | 4.6 | 4.76 | 4.48 | 4.76 | 4.76 | +0.43 (+9.93%) | 21,136,965 |
| 8 Mar 2007 | CNY | 3.96 | 4.33 | 3.96 | 4.33 | 4.33 | +0.39 (+9.90%) | 17,832,883 |
